911円
日本精工の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/05/09 | 1,465.0 | 1,468.0 | 1,440.0 | 1,443.0 | 1,443.0 | 2,272,800 |
| 2018/05/08 | 1,448.0 | 1,461.0 | 1,438.0 | 1,457.0 | 1,457.0 | 2,251,800 |
| 2018/05/07 | 1,472.0 | 1,472.0 | 1,434.0 | 1,448.0 | 1,448.0 | 2,400,000 |
| 2018/05/02 | 1,487.0 | 1,487.0 | 1,471.0 | 1,474.0 | 1,474.0 | 2,098,500 |
| 2018/05/01 | 1,467.0 | 1,481.0 | 1,460.0 | 1,473.0 | 1,473.0 | 2,115,600 |
| 2018/04/27 | 1,477.0 | 1,482.0 | 1,424.0 | 1,470.0 | 1,470.0 | 4,259,100 |
| 2018/04/26 | 1,488.0 | 1,488.0 | 1,469.0 | 1,474.0 | 1,474.0 | 2,372,000 |
| 2018/04/25 | 1,458.0 | 1,479.0 | 1,447.0 | 1,477.0 | 1,477.0 | 2,828,000 |
| 2018/04/24 | 1,462.0 | 1,484.0 | 1,454.0 | 1,481.0 | 1,481.0 | 3,800,500 |
| 2018/04/23 | 1,427.0 | 1,445.0 | 1,420.0 | 1,440.0 | 1,440.0 | 2,877,200 |
| 2018/04/20 | 1,423.0 | 1,425.0 | 1,386.0 | 1,419.0 | 1,419.0 | 3,606,300 |
| 2018/04/19 | 1,415.0 | 1,443.0 | 1,412.0 | 1,426.0 | 1,426.0 | 3,860,500 |
| 2018/04/18 | 1,378.0 | 1,399.0 | 1,369.0 | 1,388.0 | 1,388.0 | 2,663,000 |
| 2018/04/17 | 1,369.0 | 1,379.0 | 1,353.0 | 1,372.0 | 1,372.0 | 2,072,400 |
| 2018/04/16 | 1,378.0 | 1,384.0 | 1,359.0 | 1,369.0 | 1,369.0 | 2,380,500 |
| 2018/04/13 | 1,350.0 | 1,383.0 | 1,348.0 | 1,376.0 | 1,376.0 | 3,790,200 |
| 2018/04/12 | 1,350.0 | 1,355.0 | 1,333.0 | 1,336.0 | 1,336.0 | 2,930,000 |
| 2018/04/11 | 1,377.0 | 1,383.0 | 1,358.0 | 1,359.0 | 1,359.0 | 2,470,100 |
| 2018/04/10 | 1,318.0 | 1,368.0 | 1,310.0 | 1,361.0 | 1,361.0 | 4,705,900 |
| 2018/04/09 | 1,350.0 | 1,361.0 | 1,300.0 | 1,327.0 | 1,327.0 | 5,481,000 |
おすすめ条件でスクリーニングされた銘柄を見る
日本精工の取引履歴を振り返りませんか？
日本精工の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
